BOM:533570 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	106.89	107.99	106.55	107.66	107.66	0.91%	55,694
Dec 4, 2025	107.54	107.59	106.31	106.69	106.69	-0.64%	42,956
Dec 3, 2025	109.01	109.01	105.43	107.38	107.38	0.96%	75,827
Dec 2, 2025	109.98	109.98	106.25	106.36	106.36	-0.88%	86,725
Dec 1, 2025	107.96	107.96	106.26	107.30	107.30	1.87%	67,251
Nov 28, 2025	105.16	105.65	105.03	105.33	105.33	0.69%	23,458
Nov 27, 2025	104.95	105.07	104.21	104.61	104.61	-0.32%	75,100
Nov 26, 2025	104.99	105.20	104.25	104.95	104.95	0.91%	56,893
Nov 25, 2025	104.20	104.53	103.76	104.00	104.00	1.17%	17,148
Nov 24, 2025	102.89	103.06	102.19	102.80	102.80	0.08%	18,337
Nov 21, 2025	101.83	102.83	101.29	102.72	102.72	0.57%	26,592
Nov 20, 2025	103.50	103.50	101.60	102.14	102.14	-0.82%	18,780
Nov 19, 2025	101.96	103.20	101.93	102.98	102.98	1.68%	28,234
Nov 18, 2025	102.30	102.30	100.39	101.28	101.28	-1.20%	48,811
Nov 17, 2025	103.24	103.24	101.33	102.51	102.51	-1.88%	50,767
Nov 14, 2025	106.39	106.39	104.23	104.47	104.47	-2.03%	51,096
Nov 13, 2025	105.13	106.72	105.13	106.63	106.63	2.94%	53,957
Nov 12, 2025	104.20	104.20	102.90	103.58	103.58	-0.66%	20,350
Nov 11, 2025	100.18	105.31	100.18	104.27	104.27	1.48%	30,291
Nov 10, 2025	101.05	102.86	101.05	102.75	102.75	2.12%	51,790
Nov 7, 2025	100.64	100.79	100.23	100.62	100.62	-0.14%	8,672
Nov 6, 2025	102.92	102.92	100.00	100.76	100.76	0.35%	14,664
Nov 4, 2025	100.59	100.59	99.89	100.41	100.41	-0.12%	16,948
Nov 3, 2025	101.63	101.63	100.50	100.53	100.53	-0.13%	62,573
Oct 31, 2025	100.65	101.14	99.94	100.66	100.66	0.48%	34,053
Oct 30, 2025	99.25	100.41	98.41	100.18	100.18	-0.37%	23,381
Oct 29, 2025	98.27	101.30	97.44	100.55	100.55	3.79%	87,614
Oct 28, 2025	100.03	100.03	96.71	96.88	96.88	-3.60%	91,380
Oct 27, 2025	100.84	101.73	100.21	100.50	100.50	-0.31%	82,391
Oct 24, 2025	102.65	103.07	100.42	100.81	100.81	-1.50%	75,537
Oct 23, 2025	106.51	106.51	96.16	102.34	102.34	-3.92%	224,886
Oct 21, 2025	107.48	108.05	106.20	106.51	106.51	0.54%	26,092
Oct 20, 2025	112.07	112.07	104.82	105.94	105.94	-3.11%	142,507
Oct 17, 2025	103.64	109.84	103.64	109.34	109.34	2.86%	141,329
Oct 16, 2025	106.97	107.52	105.60	106.30	106.30	-0.27%	64,613
Oct 15, 2025	106.98	107.28	106.11	106.59	106.59	0.12%	86,134
Oct 14, 2025	105.98	107.00	104.49	106.46	106.46	2.64%	171,340
Oct 13, 2025	102.97	103.88	102.23	103.72	103.72	2.31%	82,464
Oct 10, 2025	100.99	101.54	99.23	101.38	101.38	-1.17%	319,102
Oct 9, 2025	102.22	102.99	101.52	102.58	102.58	-0.09%	364,723
Oct 8, 2025	101.63	103.27	101.37	102.67	102.67	2.03%	229,646
Oct 7, 2025	100.31	102.00	99.86	100.63	100.63	0.51%	235,640
Oct 6, 2025	97.50	100.29	97.40	100.12	100.12	2.54%	399,926
Oct 3, 2025	101.73	101.73	96.76	97.64	97.64	-1.62%	87,200
Oct 1, 2025	98.73	100.90	97.66	99.25	99.25	2.51%	43,359
Sep 30, 2025	96.08	98.65	96.03	96.82	96.82	0.04%	176,925
Sep 29, 2025	95.08	97.03	95.08	96.78	96.78	1.87%	105,785
Sep 26, 2025	94.89	95.09	94.52	95.00	95.00	-0.04%	73,367
Sep 25, 2025	95.39	95.39	94.11	95.04	95.04	-0.37%	91,635
Sep 24, 2025	96.50	96.50	95.20	95.39	95.39	-0.58%	66,542